العربية لصناعة المواسير المعدنية أسعار تاريخية
مؤشر الأداء 21/09/2026
السوق الأول
أعلى سعر 2.22
سعر الإغلاق السابق 2.23
عدد العقود المنفذة 3
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 2.22
سعر الإفتتاح 2.22
عدد الأسهم 4,000
Div5.41
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 2.22
معدل السعر 2.22
P/E8.1
حجم التداول 8,880
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/07/2026 | 2.26 | 2.26 | 2.26 | 2,260 | 5 | 1,000 |
| 02/07/2026 | 2.25 | 2.20 | 2.25 | 8,043 | 12 | 3,600 |
| 01/07/2026 | 2.24 | 2.24 | 2.24 | 1,142 | 3 | 510 |
| 25/06/2026 | 2.28 | 2.22 | 2.22 | 664 | 4 | 299 |
| 18/06/2026 | 2.23 | 2.22 | 2.23 | 1,247 | 3 | 560 |
| 17/06/2026 | 2.29 | 2.27 | 2.27 | 6,866 | 17 | 3,022 |
| 11/06/2026 | 2.23 | 2.23 | 2.23 | 3,445 | 7 | 1,545 |
| 10/06/2026 | 2.23 | 2.23 | 2.23 | 169 | 1 | 76 |
| 09/06/2026 | 2.27 | 2.20 | 2.27 | 13,760 | 5 | 6,183 |
| 08/06/2026 | 2.22 | 2.18 | 2.21 | 3,985 | 7 | 1,801 |
| 04/06/2026 | 2.22 | 2.22 | 2.22 | 289 | 1 | 130 |
| 02/06/2026 | 2.21 | 2.21 | 2.21 | 1,392 | 4 | 630 |
| 31/05/2026 | 2.23 | 2.18 | 2.23 | 3,098 | 5 | 1,410 |
| 24/05/2026 | 2.25 | 2.22 | 2.25 | 4,479 | 8 | 2,013 |
| 21/05/2026 | 2.19 | 2.18 | 2.19 | 1,767 | 4 | 810 |
| 20/05/2026 | 2.19 | 2.17 | 2.18 | 18,726 | 16 | 8,589 |
| 19/05/2026 | 2.20 | 2.18 | 2.18 | 16,993 | 20 | 7,740 |
| 18/05/2026 | 2.20 | 2.18 | 2.18 | 7,637 | 6 | 3,500 |
| 17/05/2026 | 2.29 | 2.18 | 2.20 | 11,185 | 17 | 5,106 |
| 14/05/2026 | 2.25 | 2.21 | 2.24 | 3,701 | 9 | 1,658 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/12/2025 | 1.95 | 1.88 | 1.95 | 16,582 | 36 | 8,665 |
| 30/11/2025 | 1.89 | 1.85 | 1.87 | 6,889 | 13 | 3,695 |
| 23/11/2025 | 1.85 | 1.81 | 1.85 | 14,352 | 30 | 7,826 |
| 16/11/2025 | 1.81 | 1.79 | 1.81 | 10,351 | 22 | 5,760 |
| 09/11/2025 | 1.81 | 1.79 | 1.80 | 5,936 | 16 | 3,300 |
| 02/11/2025 | 1.81 | 1.77 | 1.80 | 13,984 | 27 | 7,795 |
| 26/10/2025 | 1.85 | 1.77 | 1.77 | 33,929 | 31 | 19,061 |
| 19/10/2025 | 1.82 | 1.70 | 1.74 | 22,016 | 20 | 12,739 |
| 12/10/2025 | 1.82 | 1.68 | 1.77 | 28,789 | 30 | 16,675 |
| 05/10/2025 | 1.69 | 1.66 | 1.67 | 1,017 | 10 | 610 |
| 28/09/2025 | 1.71 | 1.65 | 1.69 | 3,923 | 17 | 2,362 |
| 21/09/2025 | 1.68 | 1.62 | 1.67 | 24,680 | 33 | 14,947 |
| 14/09/2025 | 1.69 | 1.62 | 1.69 | 85,677 | 127 | 51,732 |
| 07/09/2025 | 1.64 | 1.57 | 1.64 | 47,051 | 98 | 29,274 |
| 31/08/2025 | 1.62 | 1.54 | 1.62 | 27,727 | 39 | 17,776 |
| 24/08/2025 | 1.55 | 1.53 | 1.54 | 12,216 | 19 | 7,937 |
| 17/08/2025 | 1.59 | 1.53 | 1.55 | 28,378 | 38 | 18,295 |
| 10/08/2025 | 1.57 | 1.51 | 1.54 | 107,018 | 99 | 70,214 |
| 03/08/2025 | 1.57 | 1.52 | 1.55 | 29,359 | 29 | 18,959 |
| 27/07/2025 | 1.62 | 1.55 | 1.57 | 13,306 | 36 | 8,368 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/04/2023 | 0.97 | 0.83 | 0.97 | 7,027 | 31 | 7,949 |
| 01/03/2023 | 0.92 | 0.82 | 0.88 | 12,324 | 25 | 14,376 |
| 01/02/2023 | 0.92 | 0.85 | 0.85 | 11,848 | 27 | 13,722 |
| 02/01/2023 | 0.92 | 0.86 | 0.90 | 15,391 | 29 | 17,192 |
| 01/12/2022 | 0.92 | 0.80 | 0.92 | 34,662 | 77 | 42,522 |
| 01/11/2022 | 0.84 | 0.77 | 0.81 | 27,182 | 49 | 33,713 |
| 02/10/2022 | 0.81 | 0.74 | 0.79 | 20,638 | 47 | 26,247 |
| 01/09/2022 | 0.78 | 0.75 | 0.75 | 2,140 | 7 | 2,820 |
| 01/08/2022 | 0.81 | 0.76 | 0.80 | 19,013 | 33 | 24,494 |
| 03/07/2022 | 0.79 | 0.67 | 0.79 | 18,202 | 62 | 24,965 |
| 01/06/2022 | 0.72 | 0.66 | 0.69 | 25,271 | 94 | 37,324 |
| 08/05/2022 | 0.73 | 0.67 | 0.67 | 7,653 | 28 | 11,019 |
| 03/04/2022 | 0.76 | 0.67 | 0.76 | 7,482 | 22 | 10,239 |
| 01/03/2022 | 0.78 | 0.71 | 0.75 | 57,710 | 58 | 77,462 |
| 01/02/2022 | 0.84 | 0.73 | 0.76 | 25,867 | 34 | 32,645 |
| 02/01/2022 | 0.85 | 0.77 | 0.81 | 20,003 | 28 | 24,437 |
| 01/12/2021 | 0.78 | 0.73 | 0.78 | 10,439 | 28 | 13,727 |
| 01/11/2021 | 0.81 | 0.71 | 0.76 | 46,960 | 99 | 62,536 |
| 03/10/2021 | 0.69 | 0.62 | 0.68 | 12,123 | 28 | 18,250 |
| 01/09/2021 | 0.66 | 0.63 | 0.63 | 23,977 | 39 | 37,195 |